Options Chain for QUALCOMM INC COM (QCOM) - $174.50 as of 11/14/2025 3:01:44 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | % | 0.00 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 95.00 | % | 0.00 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 100.00 | 72.30 | 76.10 | 74.20 | % | 0.74 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 105.00 | 67.25 | 71.30 | 69.28 | % | 0.66 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 110.00 | 62.30 | 66.15 | 64.23 | % | 0.58 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 115.00 | 57.35 | 61.45 | 59.40 | % | 0.52 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 120.00 | 52.50 | 56.40 | 54.45 | % | 0.45 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 125.00 | 47.55 | 51.55 | 49.55 | % | 0.40 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 130.00 | 42.65 | 46.40 | 44.53 | % | 0.34 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 135.00 | 37.80 | 41.65 | 39.73 | % | 0.29 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 140.00 | 33.30 | 36.60 | 34.95 | % | 0.25 | 0 | 0 | 0.59 | 0.94 | 0.00 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 145.00 | 28.30 | 31.95 | 30.13 | % | 0.21 | 0 | 0 | 0.52 | 0.91 | 0.01 | -0.05 | 11/14/2025 4:00:02 PM EST | |||
| 150.00 | 25.15 | 27.40 | 26.28 | % | 0.18 | 0 | 0 | 0.39 | 0.87 | 0.01 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 155.00 | 20.85 | 23.10 | 21.98 | % | 0.14 | 0 | 0 | 0.38 | 0.83 | 0.01 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 160.00 | 16.90 | 18.05 | 17.48 | % | 0.11 | 0 | 0 | 0.34 | 0.77 | 0.01 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 165.00 | 13.10 | 14.55 | 13.83 | % | 0.08 | 0 | 0 | 0.33 | 0.69 | 0.02 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 170.00 | 10.00 | 11.55 | 10.78 | % | 0.06 | 0 | 0 | 0.33 | 0.61 | 0.02 | -0.09 | 11/14/2025 4:00:02 PM EST | |||
| 175.00 | 6.10 | 9.75 | 7.93 | 8.30 | 0.00 | 0.00% | 0.05 | 2 | 2 | 0.32 | 0.51 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 180.00 | 4.00 | 7.65 | 5.83 | 6.50 | -1.23 | -15.92% | 0.03 | 2 | 6 | 0.32 | 0.41 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 185.00 | 3.20 | 5.20 | 4.20 | 4.95 | +0.35 | +7.61% | 0.02 | 2 | 2 | 0.32 | 0.33 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 190.00 | 2.18 | 4.70 | 3.44 | 3.15 | % | 0.02 | 30 | 0 | 0.35 | 0.25 | 0.02 | -0.07 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 195.00 | 1.53 | 2.33 | 1.93 | 2.20 | % | 0.01 | 5 | 0 | 0.32 | 0.19 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 200.00 | 1.05 | 2.26 | 1.66 | 1.50 | % | 0.01 | 5 | 0 | 0.34 | 0.15 | 0.01 | -0.05 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 205.00 | 0.95 | 1.20 | 1.08 | % | 0.01 | 0 | 0 | 0.34 | 0.11 | 0.01 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 210.00 | 0.00 | 1.28 | 0.64 | % | 0.00 | 0 | 0 | 0.40 | 0.07 | 0.01 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 215.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.05 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 220.00 | 0.05 | 0.83 | 0.44 | % | 0.00 | 0 | 0 | 0.34 | 0.04 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 225.00 | 0.00 | 1.86 | 0.93 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 1.63 | 0.82 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 235.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 245.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 255.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 265.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | ||||||
| 95.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 120.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 145.00 | 0.73 | 2.20 | 1.47 | 1.00 | +0.12 | +13.64% | 0.01 | 3 | 1 | 0.42 | -0.09 | 0.01 | -0.05 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 150.00 | 1.14 | 2.02 | 1.58 | 1.39 | % | 0.01 | 1 | 0 | 0.38 | -0.13 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 155.00 | 1.76 | 2.85 | 2.31 | 2.15 | % | 0.01 | 150 | 0 | 0.37 | -0.17 | 0.01 | -0.07 | 11/14/2025 | 11/14/2025 4:00:02 PM EST | |
| 160.00 | 2.67 | 3.80 | 3.24 | % | 0.02 | 0 | 0 | 0.35 | -0.23 | 0.01 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 165.00 | 3.85 | 5.45 | 4.65 | 5.13 | +0.76 | +17.40% | 0.03 | 5 | 8 | 0.35 | -0.31 | 0.02 | -0.08 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 170.00 | 4.60 | 7.60 | 6.10 | 6.25 | +0.12 | +1.96% | 0.04 | 7 | 8 | 0.32 | -0.39 | 0.02 | -0.09 | 11/14/2025 | 11/14/2025 4:00:02 PM EST |
| 175.00 | 8.10 | 9.45 | 8.78 | % | 0.05 | 0 | 0 | 0.33 | -0.49 | 0.02 | -0.09 | 11/14/2025 4:00:02 PM EST | |||
| 180.00 | 11.05 | 12.20 | 11.63 | % | 0.06 | 0 | 0 | 0.33 | -0.59 | 0.02 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 185.00 | 14.55 | 16.05 | 15.30 | % | 0.08 | 0 | 0 | 0.34 | -0.67 | 0.02 | -0.08 | 11/14/2025 4:00:02 PM EST | |||
| 190.00 | 18.50 | 19.80 | 19.15 | % | 0.10 | 0 | 0 | 0.35 | -0.75 | 0.02 | -0.07 | 11/14/2025 4:00:02 PM EST | |||
| 195.00 | 21.75 | 23.65 | 22.70 | % | 0.12 | 0 | 0 | 0.31 | -0.81 | 0.01 | -0.06 | 11/14/2025 4:00:02 PM EST | |||
| 200.00 | 25.75 | 29.25 | 27.50 | % | 0.14 | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.05 | 11/14/2025 4:00:02 PM EST | |||
| 205.00 | 30.45 | 32.90 | 31.68 | % | 0.15 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.04 | 11/14/2025 4:00:02 PM EST | |||
| 210.00 | 35.05 | 38.65 | 36.85 | % | 0.18 | 0 | 0 | 0.50 | -0.93 | 0.01 | -0.03 | 11/14/2025 4:00:02 PM EST | |||
| 215.00 | 39.90 | 43.65 | 41.78 | % | 0.19 | 0 | 0 | 0.54 | -0.95 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 220.00 | 44.80 | 48.60 | 46.70 | % | 0.21 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.02 | 11/14/2025 4:00:02 PM EST | |||
| 225.00 | 49.70 | 53.55 | 51.63 | % | 0.23 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 230.00 | 54.65 | 58.45 | 56.55 | % | 0.25 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 235.00 | 59.50 | 63.50 | 61.50 | % | 0.26 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 11/14/2025 4:00:02 PM EST | |||
| 240.00 | 64.35 | 68.40 | 66.38 | % | 0.28 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 245.00 | 69.35 | 73.35 | 71.35 | % | 0.29 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 250.00 | 74.60 | 78.30 | 76.45 | % | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 255.00 | 79.50 | 83.30 | 81.40 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 260.00 | 84.50 | 88.30 | 86.40 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST | |||
| 265.00 | 89.30 | 93.25 | 91.28 | % | 0.34 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/14/2025 4:00:02 PM EST |